symbol
stringlengths 1
7
| date
stringdate 1962-01-02 00:00:00
2025-09-18 00:00:00
| open
float64 0
362,812,483B
⌀ | high
float64 0
413,437,503B
⌀ | low
float64 0
293,624,993B
⌀ | close
float64 0
300,037,516B
⌀ | volume
int64 0
9.23B
| adj_close
float64 -2,788.5
300,037,516B
⌀ |
|---|---|---|---|---|---|---|---|
ZZZ
|
2024-05-10
| 23.9431 | 23.9431 | 23.9431 | 23.9431 | 4 | 22.285551 |
ZZZ
|
2024-05-13
| 24.186001 | 24.200001 | 24.186001 | 24.200001 | 178 | 22.524666 |
ZZZ
|
2024-05-14
| 24.124599 | 24.124599 | 24.124599 | 24.124599 | 85 | 22.454485 |
ZZZ
|
2024-05-15
| 24.8566 | 24.8566 | 24.8566 | 24.8566 | 2 | 23.135809 |
ZZZ
|
2024-05-16
| 24.7237 | 24.7237 | 24.7237 | 24.7237 | 18 | 23.012108 |
ZZZ
|
2024-05-17
| 24.93 | 24.93 | 24.91 | 24.9259 | 667 | 23.200312 |
ZZZ
|
2024-05-20
| 25.059999 | 25.2859 | 25.059999 | 25.2859 | 415 | 23.535389 |
ZZZ
|
2024-05-21
| 25.262501 | 25.262501 | 25.262501 | 25.262501 | 9 | 23.513611 |
ZZZ
|
2024-05-22
| 25.245199 | 25.245199 | 25.245199 | 25.245199 | 2 | 23.497505 |
ZZZ
|
2024-05-23
| 24.83 | 24.9 | 24.74 | 24.74 | 2,789 | 23.027283 |
ZZZ
|
2024-05-24
| 25.08 | 25.1784 | 25.08 | 25.080099 | 406 | 23.343836 |
ZZZ
|
2024-05-28
| 25 | 25.01 | 25 | 25.01 | 2,769 | 23.278587 |
ZZZ
|
2024-05-29
| 24.85 | 24.85 | 24.835899 | 24.835899 | 891 | 23.116543 |
ZZZ
|
2024-05-30
| 24.969999 | 24.985001 | 24.854401 | 24.854401 | 1,127 | 23.133762 |
ZZZ
|
2024-05-31
| 24.8794 | 24.8794 | 24.8794 | 24.8794 | 2 | 23.157032 |
ZZZ
|
2024-06-03
| 25.35 | 25.35 | 24.99 | 25.0756 | 13,928 | 23.339645 |
ZZZ
|
2024-06-04
| 25.219999 | 25.280001 | 25.1399 | 25.2717 | 3,317 | 23.522173 |
ZZZ
|
2024-06-05
| 25.57 | 25.593599 | 25.379999 | 25.5903 | 2,115 | 23.818716 |
ZZZ
|
2024-06-06
| 25.620001 | 25.620001 | 25.4835 | 25.4835 | 1,168 | 23.719309 |
ZZZ
|
2024-06-07
| 25.48 | 25.59 | 25.280001 | 25.335501 | 1,539 | 23.581554 |
ZZZ
|
2024-06-10
| 25.33 | 25.386499 | 25.329901 | 25.386499 | 4,412 | 23.629023 |
ZZZ
|
2024-06-11
| 25.059999 | 25.15 | 25 | 25.15 | 600 | 23.408897 |
ZZZ
|
2024-06-12
| 25.75 | 25.75 | 25.413 | 25.413 | 349 | 23.653688 |
ZZZ
|
2024-06-13
| 25.18 | 25.370001 | 25.18 | 25.354401 | 1,703 | 23.599148 |
ZZZ
|
2024-06-14
| 25.1961 | 25.1961 | 25.1961 | 25.1961 | 56 | 23.451807 |
ZZZ
|
2024-06-17
| 25.163401 | 25.41 | 25.163401 | 25.41 | 2,340 | 23.650898 |
ZZZ
|
2024-06-18
| 25.256001 | 25.256001 | 25.256001 | 25.256001 | 67 | 23.507561 |
ZZZ
|
2024-06-20
| 25.310101 | 25.310101 | 25.276699 | 25.276699 | 479 | 23.526825 |
ZZZ
|
2024-06-21
| 25.09 | 25.09 | 25.09 | 25.09 | 94 | 23.353052 |
ZZZ
|
2024-06-24
| 24.690001 | 24.690001 | 24.450001 | 24.450001 | 628 | 22.757359 |
ZZZ
|
2024-06-25
| 24.879999 | 24.936899 | 24.879999 | 24.936899 | 1,003 | 23.21055 |
ZZZ
|
2024-06-26
| 24.85 | 24.871201 | 24.76 | 24.76 | 736 | 23.045895 |
ZZZ
|
2024-06-27
| 24.2127 | 24.2127 | 24.2127 | 24.2127 | 67 | 23.176409 |
ZZZ
|
2024-06-28
| 24.295 | 24.32 | 23.9869 | 23.9869 | 2,326 | 22.960274 |
ZZZ
|
2024-07-01
| 24.3992 | 24.3992 | 24.3992 | 24.3992 | 68 | 23.354927 |
ZZZ
|
2024-07-02
| 24.3664 | 24.3664 | 24.3664 | 24.3664 | 135 | 23.32353 |
ZZZ
|
2024-07-03
| 24.25 | 24.280001 | 24.24 | 24.280001 | 410 | 23.240829 |
ZZZ
|
2024-07-05
| 23.93 | 23.93 | 23.889999 | 23.889999 | 341 | 22.867519 |
ZZZ
|
2024-07-08
| 23.9879 | 23.9879 | 23.9879 | 23.9879 | 70 | 22.961229 |
ZZZ
|
2024-07-09
| 24.1 | 24.1 | 24.1 | 24.1 | 57 | 23.068533 |
ZZZ
|
2024-07-10
| 24.26 | 24.3253 | 24.26 | 24.3253 | 381 | 23.284189 |
ZZZ
|
2024-07-11
| 24.25 | 24.25 | 24.135599 | 24.135599 | 252 | 23.102608 |
ZZZ
|
2024-07-12
| 24.18 | 24.18 | 24.18 | 24.18 | 48 | 23.145109 |
ZZZ
|
2024-07-15
| 24.98 | 24.980101 | 24.9401 | 24.9401 | 1,704 | 23.872675 |
ZZZ
|
2024-07-16
| 25.2661 | 25.2661 | 25.2661 | 25.2661 | 123 | 24.184725 |
ZZZ
|
2024-07-17
| 25.040001 | 25.040001 | 24.925301 | 24.925301 | 3,855 | 23.858511 |
ZZZ
|
2024-07-18
| 24.879999 | 24.879999 | 24.57 | 24.57 | 120 | 23.518415 |
ZZZ
|
2024-07-19
| 24.938101 | 24.938101 | 24.938101 | 24.938101 | 4 | 23.870764 |
ZZZ
|
2024-07-22
| 25.139999 | 25.2374 | 25.139999 | 25.2374 | 429 | 24.157251 |
ZZZ
|
2024-07-23
| 25.129999 | 25.129999 | 24.897699 | 24.897699 | 842 | 23.83209 |
ZZZ
|
2024-07-24
| 24.493601 | 24.493601 | 24.493601 | 24.493601 | 198 | 23.445288 |
ZZZ
|
2024-07-25
| 24.200001 | 24.200001 | 24.200001 | 24.200001 | 67 | 23.164253 |
ZZZ
|
2024-07-26
| 24.7841 | 24.7841 | 24.7841 | 24.7841 | 24 | 23.723352 |
ZZZ
|
2024-07-29
| 24.719999 | 24.83 | 24.719999 | 24.719999 | 1,977 | 23.661995 |
ZZZ
|
2024-07-30
| 24.527 | 24.527 | 24.527 | 24.527 | 47 | 23.477257 |
ZZZ
|
2024-07-31
| 24.7477 | 24.7477 | 24.7477 | 24.7477 | 13 | 23.688511 |
ZZZ
|
2024-08-01
| 24.2871 | 24.2871 | 24.2871 | 24.2871 | 52 | 23.247623 |
ZZZ
|
2024-08-02
| 23.85 | 23.868 | 23.85 | 23.868 | 228 | 22.84646 |
ZZZ
|
2024-08-05
| 23.51 | 23.51 | 22.35 | 22.381201 | 736 | 21.423296 |
ZZZ
|
2024-08-06
| 22.918501 | 22.918501 | 22.918501 | 22.918501 | 94 | 21.937601 |
ZZZ
|
2024-08-07
| 22.5651 | 22.5651 | 22.5651 | 22.5651 | 9 | 21.599325 |
ZZZ
|
2024-08-08
| 23.4368 | 23.4368 | 23.4368 | 23.4368 | 18 | 22.433716 |
ZZZ
|
2024-08-09
| 23.667801 | 23.667801 | 23.667801 | 23.667801 | 35 | 22.654833 |
ZZZ
|
2024-08-12
| 23.469299 | 23.469299 | 23.469299 | 23.469299 | 91 | 22.464827 |
ZZZ
|
2024-08-13
| 23.973801 | 23.973801 | 23.973801 | 23.973801 | 145 | 22.947733 |
ZZZ
|
2024-08-14
| 24 | 24 | 23.76 | 23.76 | 113 | 22.743084 |
ZZZ
|
2024-08-15
| 24.209999 | 24.209999 | 23.879999 | 23.879999 | 290 | 22.857948 |
ZZZ
|
2024-08-16
| 24.275499 | 24.275499 | 24.275499 | 24.275499 | 12 | 23.236521 |
ZZZ
|
2024-08-19
| 24.3624 | 24.3624 | 24.3624 | 24.3624 | 61 | 23.3197 |
ZZZ
|
2024-08-20
| 24.3988 | 24.3988 | 24.3988 | 24.3988 | 162 | 23.354546 |
ZZZ
|
2024-08-21
| 24.6828 | 24.6828 | 24.6828 | 24.6828 | 17 | 23.626389 |
ZZZ
|
2024-08-22
| 24.3547 | 24.3547 | 24.3547 | 24.3547 | 33 | 23.31233 |
ZZZ
|
2024-08-23
| 24.85 | 24.85 | 24.85 | 24.85 | 120 | 23.786432 |
ZZZ
|
2024-08-26
| 24.84 | 24.84 | 24.76 | 24.76 | 140 | 23.700283 |
ZZZ
|
2024-08-27
| 24.620001 | 24.722601 | 24.620001 | 24.722601 | 212 | 23.664486 |
ZZZ
|
2024-08-28
| 24.3193 | 24.3193 | 24.3193 | 24.3193 | 47 | 23.278444 |
ZZZ
|
2024-08-29
| 24.3183 | 24.3183 | 24.3183 | 24.3183 | 47 | 23.277491 |
ZZZ
|
2024-08-30
| 24.4578 | 24.4578 | 24.4578 | 24.4578 | 28 | 23.411018 |
ZZZ
|
2024-09-03
| 23.9687 | 23.9687 | 23.9687 | 23.9687 | 9 | 22.942852 |
ZZZ
|
2024-09-04
| 23.972799 | 23.972799 | 23.972799 | 23.972799 | 48 | 22.946777 |
ZZZ
|
2024-09-05
| 23.620001 | 23.620001 | 23.620001 | 23.620001 | 25 | 22.609076 |
ZZZ
|
2024-09-06
| 23.122999 | 23.122999 | 23.122999 | 23.122999 | 65 | 22.133347 |
ZZZ
|
2024-09-09
| 23.695601 | 23.695601 | 23.695601 | 23.695601 | 43 | 22.681442 |
ZZZ
|
2024-09-10
| 23.798401 | 23.864 | 23.798401 | 23.864 | 503 | 22.842632 |
ZZZ
|
2024-09-11
| 24.0415 | 24.0415 | 24.0415 | 24.0415 | 24 | 23.012535 |
ZZZ
|
2024-09-12
| 24.2323 | 24.2323 | 24.2323 | 24.2323 | 23 | 23.195169 |
ZZZ
|
2024-09-13
| 24.4762 | 24.4762 | 24.4762 | 24.4762 | 14 | 23.428631 |
ZZZ
|
2024-09-16
| 24.3172 | 24.3172 | 24.3172 | 24.3172 | 121 | 23.276436 |
ZZZ
|
2024-09-17
| 24.4 | 24.450001 | 24.4 | 24.450001 | 288 | 23.403553 |
ZZZ
|
2024-09-18
| 24.389999 | 24.389999 | 24.389999 | 24.389999 | 16 | 23.346119 |
ZZZ
|
2024-09-19
| 25.059999 | 25.100201 | 25.059999 | 25.100201 | 1,168 | 24.025923 |
ZZZ
|
2024-09-20
| 25.0207 | 25.0207 | 25.0207 | 25.0207 | 207 | 23.949825 |
ZZZ
|
2024-09-23
| 25.1014 | 25.1014 | 25.1014 | 25.1014 | 201 | 24.027073 |
ZZZ
|
2024-09-24
| 25.17 | 25.17 | 25.17 | 25.17 | 137 | 24.092737 |
ZZZ
|
2024-09-25
| 25.0825 | 25.0825 | 25.0825 | 25.0825 | 26 | 24.008984 |
ZZZ
|
2024-09-26
| 25.340099 | 25.340099 | 25.340099 | 25.340099 | 43 | 24.255556 |
ZZZ
|
2024-09-27
| 24.74 | 24.74 | 24.620001 | 24.620001 | 366 | 24.23122 |
ZZZ
|
2024-09-30
| 24.629999 | 24.629999 | 24.489901 | 24.5494 | 4,464 | 24.161734 |
ZZZ
|
2024-10-01
| 24.200399 | 24.200399 | 24.200399 | 24.200399 | 124 | 23.818243 |
ZZZ
|
2024-10-02
| 24.18 | 24.27 | 24.0688 | 24.0688 | 452 | 23.688723 |
Subsets and Splits
AAPL Prices from 2015
Retrieves all stock data for Apple (AAPL) from after January 1, 2015, ordered by date, providing a basic time series of the stock's performance.